Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest (EFT)

Last Price10.56

Change-0.06 (-0.56%)

NYSE · Last Trade: Nov 3rd, 1:19 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest (EFT)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	10.60	10.62	10.56	10.56	127,615	10.56
10/30/2026	10.67	10.69	10.58	10.62	65,869	10.62
10/29/2026	10.64	10.68	10.60	10.64	124,744	10.64
10/28/2026	10.60	10.66	10.53	10.60	63,116	10.60
10/27/2026	10.48	10.57	10.43	10.57	47,757	10.57
10/26/2026	10.45	10.48	10.40	10.44	72,197	10.44
10/23/2026	10.41	10.44	10.37	10.43	72,074	10.43
10/22/2026	10.57	10.59	10.36	10.43	140,375	10.43
10/21/2026	10.56	10.58	10.48	10.58	173,402	10.58
10/20/2026	10.55	10.64	10.52	10.52	93,583	10.52
10/19/2026	10.62	10.67	10.57	10.58	95,499	10.58
10/16/2026	10.60	10.62	10.54	10.59	46,156	10.59
10/15/2026	10.53	10.68	10.47	10.63	137,019	10.63
10/14/2026	10.64	10.64	10.54	10.60	100,761	10.53
10/13/2026	10.67	10.73	10.53	10.67	164,564	10.60
10/12/2026	10.63	10.67	10.54	10.66	75,987	10.59
10/09/2026	10.61	10.70	10.52	10.65	98,234	10.58
10/08/2026	10.63	10.63	10.50	10.61	72,793	10.54
10/07/2026	10.63	10.65	10.55	10.62	92,645	10.55
10/06/2026	10.60	10.69	10.54	10.66	128,474	10.59
10/05/2026	10.55	10.59	10.48	10.52	122,634	10.45
10/02/2026	10.73	10.74	10.61	10.61	130,736	10.54
10/01/2026	10.69	10.85	10.62	10.74	145,700	10.67
9/30/2026	10.41	10.81	10.41	10.68	880,644	10.61
9/29/2026	10.38	10.51	10.38	10.44	169,470	10.37
9/28/2026	10.45	10.50	10.36	10.41	69,196	10.34
9/25/2026	10.39	10.50	10.38	10.50	70,052	10.43
9/24/2026	10.40	10.45	10.31	10.38	122,275	10.31
9/23/2026	10.51	10.54	10.45	10.45	111,573	10.38
9/22/2026	10.49	10.55	10.48	10.55	103,688	10.48
9/21/2026	10.52	10.55	10.48	10.49	41,667	10.42
9/18/2026	10.57	10.57	10.48	10.52	36,588	10.45
9/17/2026	10.56	10.56	10.50	10.56	63,700	10.49
9/16/2026	10.48	10.52	10.43	10.52	75,623	10.45
9/15/2026	10.45	10.47	10.43	10.45	128,909	10.38
9/14/2026	10.60	10.62	10.51	10.52	90,823	10.38
9/11/2026	10.57	10.64	10.55	10.59	77,136	10.45
9/10/2026	10.56	10.59	10.55	10.57	108,485	10.43
9/09/2026	10.59	10.64	10.57	10.59	69,028	10.45
9/08/2026	10.65	10.65	10.59	10.61	90,533	10.47
9/04/2026	10.66	10.67	10.61	10.65	93,161	10.51
9/03/2026	10.67	10.67	10.63	10.64	156,372	10.50
9/02/2026	10.63	10.68	10.61	10.66	91,261	10.52
9/01/2026	10.67	10.70	10.63	10.64	117,541	10.50
8/31/2026	10.63	10.68	10.62	10.68	124,795	10.54
8/28/2026	10.61	10.66	10.60	10.65	98,171	10.51
8/27/2026	10.61	10.62	10.56	10.61	183,940	10.47
8/26/2026	10.65	10.67	10.60	10.63	173,435	10.49
8/25/2026	10.78	10.79	10.54	10.65	425,660	10.51
8/24/2026	10.76	10.79	10.68	10.74	106,043	10.60
8/21/2026	10.71	10.76	10.68	10.74	85,928	10.60
8/20/2026	10.73	10.76	10.68	10.69	54,811	10.55
8/19/2026	10.84	10.85	10.70	10.74	215,514	10.60
8/18/2026	10.84	10.90	10.78	10.89	200,469	10.75
8/17/2026	10.86	10.88	10.81	10.84	84,928	10.70
8/14/2026	10.86	10.90	10.80	10.89	106,284	10.75
8/13/2026	10.84	10.91	10.82	10.90	61,545	10.69
8/12/2026	10.86	10.86	10.83	10.85	62,990	10.64
8/11/2026	10.83	10.89	10.81	10.89	77,169	10.68
8/10/2026	10.81	10.88	10.78	10.85	82,699	10.64
8/07/2026	10.89	10.89	10.80	10.84	104,021	10.63
8/06/2026	10.79	10.87	10.78	10.85	177,091	10.64
8/05/2026	10.69	10.87	10.69	10.80	270,339	10.59
8/04/2026	10.66	10.74	10.66	10.71	105,325	10.50
8/03/2026	10.67	10.69	10.64	10.68	82,094	10.47